Soochow Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	7.130	7.230	7.080	7.100	6.362	30,183,449
2024-01-04	7.230	7.230	7.080	7.130	6.388	31,409,480
2024-01-03	7.170	7.270	7.160	7.210	6.460	23,592,199
2024-01-02	7.310	7.320	7.190	7.190	6.442	31,613,619
2023-12-29	7.340	7.420	7.290	7.310	6.550	38,359,609
2023-12-28	7.160	7.390	7.150	7.360	6.595	35,552,059
2023-12-27	7.110	7.260	7.070	7.200	6.451	34,206,680
2023-12-26	7.210	7.250	7.080	7.100	6.362	28,092,631
2023-12-25	7.310	7.350	7.200	7.210	6.460	26,336,561
2023-12-22	7.280	7.400	7.230	7.350	6.586	30,751,039
2023-12-21	7.230	7.330	7.220	7.290	6.532	27,654,770
2023-12-20	7.520	7.520	7.270	7.290	6.532	37,700,441
2023-12-19	7.550	7.620	7.440	7.510	6.729	25,313,061
2023-12-18	7.650	7.730	7.530	7.580	6.792	26,677,699
2023-12-15	7.700	7.760	7.630	7.670	6.872	23,391,510
2023-12-14	7.790	7.810	7.670	7.670	6.872	23,218,859
2023-12-13	7.830	7.840	7.730	7.740	6.935	21,635,631
2023-12-12	7.740	7.890	7.730	7.860	7.043	42,289,320
2023-12-11	7.570	7.830	7.470	7.790	6.980	63,833,352
2023-12-08	7.620	7.680	7.590	7.590	6.801	33,594,379
2023-12-07	7.550	7.670	7.540	7.640	6.845	27,346,830
2023-12-06	7.590	7.620	7.540	7.560	6.774	26,550,369
2023-12-05	7.690	7.700	7.590	7.590	6.801	25,007,641
2023-12-04	7.730	7.750	7.680	7.690	6.890	23,594,770
2023-12-01	7.660	7.720	7.650	7.710	6.908	25,237,920
2023-11-30	7.660	7.720	7.600	7.670	6.872	38,896,180
2023-11-29	7.750	7.770	7.660	7.670	6.872	27,874,910
2023-11-28	7.770	7.790	7.720	7.750	6.944	21,086,529
2023-11-27	7.800	7.810	7.720	7.760	6.953	27,557,920
2023-11-24	7.870	7.890	7.780	7.820	7.007	34,422,059
2023-11-23	7.920	7.940	7.840	7.910	7.087	38,299,000
2023-11-22	8.000	8.040	7.910	7.920	7.096	29,093,580
2023-11-21	8.000	8.190	7.990	8.030	7.195	63,630,480
2023-11-20	7.950	8.020	7.810	8.000	7.168	56,993,594
2023-11-17	8.010	8.050	7.910	7.940	7.114	51,706,781
2023-11-16	8.080	8.110	8.020	8.030	7.195	34,179,832
2023-11-15	8.130	8.300	8.070	8.080	7.240	74,478,555
2023-11-14	7.900	8.220	7.880	8.050	7.213	93,138,531
2023-11-13	7.990	8.000	7.830	7.890	7.069	56,070,141
2023-11-10	7.980	8.020	7.930	7.970	7.141	39,480,367
2023-11-09	8.000	8.020	7.920	7.960	7.132	56,941,887
2023-11-08	8.230	8.290	7.970	8.030	7.195	94,635,570
2023-11-07	8.050	8.330	8.030	8.270	7.410	92,311,344
2023-11-06	8.010	8.140	7.930	8.090	7.249	109,351,906
2023-11-03	7.900	7.970	7.840	7.870	7.052	71,841,445
2023-11-02	7.960	8.040	7.910	7.920	7.096	33,384,828
2023-11-01	8.100	8.120	8.000	8.000	7.168	32,319,240
2023-10-31	8.060	8.130	7.960	8.020	7.186	53,828,980
2023-10-30	8.300	8.350	7.930	8.010	7.177	110,826,797
2023-10-27	8.300	8.420	8.160	8.380	7.508	56,147,078
2023-10-26	8.330	8.430	8.240	8.360	7.491	51,350,633
2023-10-25	8.450	8.750	8.370	8.390	7.517	86,793,234
2023-10-24	8.040	8.350	8.000	8.310	7.446	59,506,113
2023-10-23	8.190	8.190	7.930	7.980	7.150	39,316,832
2023-10-20	8.150	8.310	8.110	8.220	7.365	34,047,199
2023-10-19	8.330	8.460	8.190	8.210	7.356	46,935,641
2023-10-18	8.200	8.340	8.200	8.280	7.419	40,938,191
2023-10-17	8.160	8.350	8.120	8.280	7.419	48,798,898
2023-10-16	8.110	8.230	8.030	8.130	7.284	36,135,660
2023-10-13	8.120	8.170	8.070	8.120	7.276	24,767,279

← NewerPage 12 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2200 CNY
2025-10-15	0.1380 CNY
2025-06-11	0.2370 CNY
2024-10-17	0.0750 CNY
2024-06-13	0.1880 CNY
2023-06-20	0.1580 CNY
2022-06-21	0.1680 CNY
2021-07-23	0.1570 CNY
2020-06-10	0.1300 CNY
2019-07-05	0.0900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.